28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 183800 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 10942 |
| 3 | 20241126 | 183700 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20241126 | 183600 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20241126 | 183500 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20241126 | 183400 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20241126 | 183300 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20241126 | 183200 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20241126 | 183100 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20241126 | 183000 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20241126 | 182900 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20241126 | 182800 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20241126 | 182700 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20241126 | 182600 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20241126 | 182500 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20241126 | 182400 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20241126 | 182300 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20241126 | 182200 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20241126 | 182100 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20241126 | 182000 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20241126 | 181900 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20241126 | 181800 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20241126 | 181700 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20241126 | 181600 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20241126 | 181500 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20241126 | 181400 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20241126 | 181300 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20241126 | 181200 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20241126 | 181100 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20241126 | 181000 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20241126 | 180900 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20241126 | 180800 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 10942 |
| 33 | 20241126 | 180700 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20241126 | 180600 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20241126 | 180500 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20241126 | 180400 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20241126 | 180300 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20241126 | 180200 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20241126 | 180100 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20241126 | 180000 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20241126 | 175900 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20241126 | 175800 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20241126 | 175700 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20241126 | 175600 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20241126 | 175500 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20241126 | 175400 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20241126 | 175300 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20241126 | 175200 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20241126 | 175100 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20241126 | 175000 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20241126 | 174900 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20241126 | 174800 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20241126 | 174700 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20241126 | 174600 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20241126 | 174500 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20241126 | 174400 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20241126 | 174300 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20241126 | 174200 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20241126 | 174100 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20241126 | 174000 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20241126 | 173900 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20241126 | 173800 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 10942 |
| 63 | 20241126 | 173700 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20241126 | 173600 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20241126 | 173500 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20241126 | 173400 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20241126 | 173300 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20241126 | 173200 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20241126 | 173100 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20241126 | 173000 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20241126 | 172900 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20241126 | 172800 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20241126 | 172700 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20241126 | 172600 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20241126 | 172500 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20241126 | 172400 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20241126 | 172300 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20241126 | 172200 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20241126 | 172100 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20241126 | 172000 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20241126 | 171900 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20241126 | 171800 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20241126 | 171700 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20241126 | 171600 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20241126 | 171500 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20241126 | 171400 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20241126 | 171300 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20241126 | 171200 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20241126 | 171100 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20241126 | 171000 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20241126 | 170900 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20241126 | 170800 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 10942 |
| 93 | 20241126 | 170700 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20241126 | 170600 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20241126 | 170500 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20241126 | 170400 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20241126 | 170300 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20241126 | 170200 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20241126 | 170100 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20241126 | 170000 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20241126 | 165900 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20241126 | 165800 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20241126 | 165700 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20241126 | 165600 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20241126 | 165500 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20241126 | 165400 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20241126 | 165300 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20241126 | 165200 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20241126 | 165100 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20241126 | 165000 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20241126 | 164900 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20241126 | 164800 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20241126 | 164700 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20241126 | 164600 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20241126 | 164500 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20241126 | 164400 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20241126 | 164300 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20241126 | 164200 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20241126 | 164100 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20241126 | 164000 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20241126 | 163900 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20241126 | 163800 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 10942 |
| 123 | 20241126 | 163700 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20241126 | 163600 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20241126 | 163500 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20241126 | 163400 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20241126 | 163300 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20241126 | 163200 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20241126 | 163100 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20241126 | 163000 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20241126 | 162900 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20241126 | 162800 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20241126 | 162700 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20241126 | 162600 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20241126 | 162500 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20241126 | 162400 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20241126 | 162300 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20241126 | 162200 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20241126 | 162100 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20241126 | 162000 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20241126 | 161900 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20241126 | 161800 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20241126 | 161700 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20241126 | 161600 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20241126 | 161500 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20241126 | 161400 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20241126 | 161300 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20241126 | 161200 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20241126 | 161100 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20241126 | 161000 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20241126 | 160900 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20241126 | 160800 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 10942 |
| 153 | 20241126 | 160700 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20241126 | 160600 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20241126 | 160500 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20241126 | 160400 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20241126 | 160300 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20241126 | 160200 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20241126 | 160100 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20241126 | 160000 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20241126 | 155900 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20241126 | 155800 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20241126 | 155700 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20241126 | 155600 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20241126 | 155500 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20241126 | 155400 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20241126 | 155300 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20241126 | 155200 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20241126 | 155100 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20241126 | 155000 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20241126 | 154900 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20241126 | 154800 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20241126 | 154700 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20241126 | 154600 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20241126 | 154500 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20241126 | 154400 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20241126 | 154300 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20241126 | 154200 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20241126 | 154100 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20241126 | 154000 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20241126 | 153900 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20241126 | 153800 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 10942 |
| 183 | 20241126 | 153700 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20241126 | 153600 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20241126 | 153500 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20241126 | 153400 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20241126 | 153300 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20241126 | 153200 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20241126 | 153100 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20241126 | 153000 | 1310264400 | 5680 | 5680 | 5680 | 5680 | 10942 |
| 191 | 20241126 | 152900 | 1248113840 | 5690 | 5690 | 5690 | 5690 | 0 |
| 192 | 20241126 | 152800 | 1248113840 | 5690 | 5690 | 5690 | 5690 | 0 |
| 193 | 20241126 | 152700 | 1248113840 | 5690 | 5690 | 5690 | 5690 | 0 |
| 194 | 20241126 | 152600 | 1248113840 | 5690 | 5690 | 5690 | 5690 | 0 |
| 195 | 20241126 | 152500 | 1248113840 | 5690 | 5690 | 5690 | 5690 | 0 |
| 196 | 20241126 | 152400 | 1248113840 | 5690 | 5690 | 5690 | 5690 | 0 |
| 197 | 20241126 | 152300 | 1248113840 | 5690 | 5690 | 5690 | 5690 | 0 |
| 198 | 20241126 | 152200 | 1248113840 | 5690 | 5690 | 5690 | 5690 | 0 |
| 199 | 20241126 | 152100 | 1248113840 | 5690 | 5690 | 5690 | 5690 | 0 |
| 200 | 20241126 | 152000 | 1248113840 | 5690 | 5690 | 5690 | 5690 | 0 |
| 201 | 20241126 | 151900 | 1248113840 | 5690 | 5680 | 5690 | 5680 | 307 |
| 202 | 20241126 | 151800 | 1246370020 | 5680 | 5690 | 5690 | 5680 | 177 |
| 203 | 20241126 | 151700 | 1245364460 | 5690 | 5680 | 5690 | 5680 | 112 |
| 204 | 20241126 | 151600 | 1244728290 | 5690 | 5680 | 5690 | 5680 | 2631 |
| 205 | 20241126 | 151500 | 1229784200 | 5680 | 5680 | 5680 | 5680 | 2772 |
| 206 | 20241126 | 151400 | 1214039240 | 5680 | 5680 | 5690 | 5680 | 212 |
| 207 | 20241126 | 151300 | 1212834570 | 5690 | 5690 | 5700 | 5690 | 1249 |
| 208 | 20241126 | 151200 | 1205727750 | 5690 | 5690 | 5690 | 5690 | 881 |
| 209 | 20241126 | 151100 | 1200714860 | 5690 | 5700 | 5700 | 5690 | 143 |
| 210 | 20241126 | 151000 | 1199901090 | 5700 | 5690 | 5700 | 5680 | 1876 |
| 211 | 20241126 | 150900 | 1189231610 | 5680 | 5700 | 5700 | 5680 | 2400 |
| 212 | 20241126 | 150800 | 1175587230 | 5690 | 5700 | 5700 | 5690 | 552 |
| 213 | 20241126 | 150700 | 1172445830 | 5700 | 5700 | 5700 | 5690 | 67 |
| 214 | 20241126 | 150600 | 1172064390 | 5690 | 5690 | 5690 | 5690 | 1680 |
| 215 | 20241126 | 150500 | 1162505190 | 5690 | 5690 | 5700 | 5690 | 322 |
| 216 | 20241126 | 150400 | 1160672310 | 5700 | 5700 | 5700 | 5690 | 916 |
| 217 | 20241126 | 150300 | 1155457120 | 5690 | 5700 | 5700 | 5690 | 63 |
| 218 | 20241126 | 150200 | 1155098480 | 5690 | 5690 | 5690 | 5680 | 1058 |
| 219 | 20241126 | 150100 | 1149078470 | 5690 | 5690 | 5690 | 5680 | 1931 |
| 220 | 20241126 | 150000 | 1138098130 | 5690 | 5690 | 5690 | 5690 | 1450 |
| 221 | 20241126 | 145900 | 1129847630 | 5690 | 5690 | 5690 | 5690 | 1099 |
| 222 | 20241126 | 145800 | 1123594320 | 5690 | 5700 | 5700 | 5690 | 51 |
| 223 | 20241126 | 145700 | 1123303630 | 5700 | 5700 | 5710 | 5690 | 1407 |
| 224 | 20241126 | 145600 | 1115283730 | 5700 | 5700 | 5700 | 5700 | 1122 |
| 225 | 20241126 | 145500 | 1108888330 | 5700 | 5690 | 5700 | 5690 | 1033 |
| 226 | 20241126 | 145400 | 1103003400 | 5700 | 5700 | 5700 | 5690 | 1378 |
| 227 | 20241126 | 145300 | 1095160870 | 5700 | 5710 | 5710 | 5700 | 10432 |
| 228 | 20241126 | 145200 | 1035680630 | 5710 | 5710 | 5710 | 5710 | 977 |
| 229 | 20241126 | 145100 | 1030101960 | 5710 | 5720 | 5720 | 5710 | 633 |
| 230 | 20241126 | 145000 | 1026486200 | 5710 | 5710 | 5720 | 5710 | 700 |
| 231 | 20241126 | 144900 | 1022488400 | 5710 | 5720 | 5720 | 5710 | 116 |
| 232 | 20241126 | 144800 | 1021824890 | 5720 | 5710 | 5720 | 5710 | 1121 |
| 233 | 20241126 | 144700 | 1015420770 | 5710 | 5710 | 5710 | 5710 | 100 |
| 234 | 20241126 | 144600 | 1014849770 | 5720 | 5720 | 5720 | 5720 | 220 |
| 235 | 20241126 | 144500 | 1013591370 | 5710 | 5710 | 5710 | 5710 | 166 |
| 236 | 20241126 | 144400 | 1012643510 | 5710 | 5720 | 5720 | 5710 | 146 |
| 237 | 20241126 | 144300 | 1011809650 | 5710 | 5710 | 5710 | 5710 | 0 |
| 238 | 20241126 | 144200 | 1011809650 | 5710 | 5710 | 5710 | 5710 | 0 |
| 239 | 20241126 | 144100 | 1011809650 | 5710 | 5710 | 5710 | 5700 | 4870 |
| 240 | 20241126 | 144000 | 984002790 | 5710 | 5710 | 5710 | 5710 | 149 |
| 241 | 20241126 | 143900 | 983152000 | 5710 | 5720 | 5720 | 5710 | 19 |
| 242 | 20241126 | 143800 | 983043330 | 5720 | 5720 | 5720 | 5710 | 192 |
| 243 | 20241126 | 143700 | 981945100 | 5720 | 5720 | 5720 | 5720 | 0 |
| 244 | 20241126 | 143600 | 981945100 | 5720 | 5720 | 5720 | 5720 | 135 |
| 245 | 20241126 | 143500 | 981172900 | 5730 | 5710 | 5730 | 5710 | 101 |
| 246 | 20241126 | 143400 | 980595630 | 5710 | 5720 | 5720 | 5710 | 46 |
| 247 | 20241126 | 143300 | 980332520 | 5710 | 5720 | 5720 | 5710 | 322 |
| 248 | 20241126 | 143200 | 978490690 | 5720 | 5720 | 5720 | 5710 | 358 |
| 249 | 20241126 | 143100 | 976442940 | 5720 | 5720 | 5720 | 5710 | 371 |
| 250 | 20241126 | 143000 | 974322870 | 5720 | 5720 | 5720 | 5720 | 0 |
| 251 | 20241126 | 142900 | 974322870 | 5720 | 5720 | 5720 | 5720 | 98 |
| 252 | 20241126 | 142800 | 973762310 | 5720 | 5720 | 5720 | 5720 | 604 |
| 253 | 20241126 | 142700 | 970307430 | 5730 | 5720 | 5730 | 5710 | 2422 |
| 254 | 20241126 | 142600 | 956477690 | 5720 | 5720 | 5720 | 5720 | 289 |
| 255 | 20241126 | 142500 | 954824610 | 5720 | 5720 | 5720 | 5720 | 100 |
| 256 | 20241126 | 142400 | 954252610 | 5720 | 5720 | 5720 | 5720 | 2049 |
| 257 | 20241126 | 142300 | 942532330 | 5720 | 5730 | 5740 | 5720 | 364 |
| 258 | 20241126 | 142200 | 940449700 | 5730 | 5730 | 5730 | 5730 | 40 |
| 259 | 20241126 | 142100 | 940220500 | 5730 | 5730 | 5730 | 5730 | 0 |
| 260 | 20241126 | 142000 | 940220500 | 5730 | 5730 | 5730 | 5730 | 110 |
| 261 | 20241126 | 141900 | 939590200 | 5720 | 5720 | 5720 | 5720 | 1 |
| 262 | 20241126 | 141800 | 939584480 | 5720 | 5730 | 5730 | 5720 | 360 |
| 263 | 20241126 | 141700 | 937525080 | 5730 | 5730 | 5730 | 5730 | 202 |
| 264 | 20241126 | 141600 | 936367620 | 5720 | 5730 | 5730 | 5720 | 289 |
| 265 | 20241126 | 141500 | 934713490 | 5730 | 5730 | 5730 | 5730 | 556 |
| 266 | 20241126 | 141400 | 931527610 | 5730 | 5730 | 5730 | 5730 | 146 |
| 267 | 20241126 | 141300 | 930691030 | 5720 | 5720 | 5720 | 5720 | 319 |
| 268 | 20241126 | 141200 | 928866350 | 5730 | 5730 | 5730 | 5720 | 1246 |
| 269 | 20241126 | 141100 | 921739190 | 5720 | 5720 | 5720 | 5720 | 0 |
| 270 | 20241126 | 141000 | 921739190 | 5720 | 5730 | 5730 | 5720 | 21 |
| 271 | 20241126 | 140900 | 921619020 | 5720 | 5720 | 5720 | 5720 | 0 |
| 272 | 20241126 | 140800 | 921619020 | 5720 | 5720 | 5720 | 5720 | 13 |
| 273 | 20241126 | 140700 | 921544660 | 5730 | 5720 | 5730 | 5720 | 565 |
| 274 | 20241126 | 140600 | 918307850 | 5720 | 5720 | 5720 | 5720 | 0 |
| 275 | 20241126 | 140500 | 918307850 | 5720 | 5730 | 5730 | 5720 | 6 |
| 276 | 20241126 | 140400 | 918273480 | 5720 | 5720 | 5720 | 5720 | 2 |
| 277 | 20241126 | 140300 | 918262040 | 5720 | 5720 | 5720 | 5720 | 0 |
| 278 | 20241126 | 140200 | 918262040 | 5720 | 5720 | 5730 | 5720 | 1158 |
| 279 | 20241126 | 140100 | 911636790 | 5720 | 5720 | 5720 | 5720 | 0 |
| 280 | 20241126 | 140000 | 911636790 | 5720 | 5720 | 5720 | 5720 | 2581 |
| 281 | 20241126 | 135900 | 896873470 | 5720 | 5720 | 5730 | 5720 | 1421 |
| 282 | 20241126 | 135800 | 888745150 | 5720 | 5720 | 5740 | 5720 | 49 |
| 283 | 20241126 | 135700 | 888464830 | 5730 | 5740 | 5740 | 5730 | 3760 |
| 284 | 20241126 | 135600 | 866919940 | 5740 | 5740 | 5740 | 5740 | 31 |
| 285 | 20241126 | 135500 | 866742000 | 5750 | 5740 | 5750 | 5730 | 258 |
| 286 | 20241126 | 135400 | 865263570 | 5730 | 5740 | 5740 | 5730 | 121 |
| 287 | 20241126 | 135300 | 864569490 | 5740 | 5740 | 5740 | 5740 | 0 |
| 288 | 20241126 | 135200 | 864569490 | 5740 | 5740 | 5740 | 5740 | 1000 |
| 289 | 20241126 | 135100 | 858829490 | 5740 | 5740 | 5750 | 5740 | 69 |
| 290 | 20241126 | 135000 | 858433330 | 5740 | 5740 | 5740 | 5740 | 1 |
| 291 | 20241126 | 134900 | 858427590 | 5750 | 5750 | 5750 | 5750 | 1 |
| 292 | 20241126 | 134800 | 858421840 | 5750 | 5750 | 5750 | 5750 | 4 |
| 293 | 20241126 | 134700 | 858398840 | 5750 | 5750 | 5750 | 5750 | 0 |
| 294 | 20241126 | 134600 | 858398840 | 5750 | 5730 | 5750 | 5730 | 47 |
| 295 | 20241126 | 134500 | 858129510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 296 | 20241126 | 134400 | 858129510 | 5740 | 5740 | 5740 | 5740 | 129 |
| 297 | 20241126 | 134300 | 857389050 | 5730 | 5730 | 5730 | 5730 | 0 |
| 298 | 20241126 | 134200 | 857389050 | 5730 | 5730 | 5730 | 5730 | 175 |
| 299 | 20241126 | 134100 | 856386300 | 5730 | 5730 | 5730 | 5730 | 13 |
| 300 | 20241126 | 134000 | 856311810 | 5730 | 5730 | 5730 | 5730 | 0 |
| 301 | 20241126 | 133900 | 856311810 | 5730 | 5730 | 5730 | 5730 | 0 |
| 302 | 20241126 | 133800 | 856311810 | 5730 | 5730 | 5730 | 5730 | 0 |
| 303 | 20241126 | 133700 | 856311810 | 5730 | 5740 | 5740 | 5730 | 48 |
| 304 | 20241126 | 133600 | 856036750 | 5740 | 5740 | 5740 | 5740 | 641 |
| 305 | 20241126 | 133500 | 852357410 | 5740 | 5740 | 5740 | 5740 | 529 |
| 306 | 20241126 | 133400 | 849320950 | 5740 | 5740 | 5740 | 5740 | 40 |
| 307 | 20241126 | 133300 | 849091350 | 5740 | 5740 | 5740 | 5740 | 118 |
| 308 | 20241126 | 133200 | 848414030 | 5740 | 5750 | 5750 | 5740 | 206 |
| 309 | 20241126 | 133100 | 847229960 | 5750 | 5750 | 5750 | 5750 | 0 |
| 310 | 20241126 | 133000 | 847229960 | 5750 | 5750 | 5750 | 5750 | 0 |
| 311 | 20241126 | 132900 | 847229960 | 5750 | 5750 | 5750 | 5750 | 1 |
| 312 | 20241126 | 132800 | 847224210 | 5730 | 5730 | 5730 | 5730 | 0 |
| 313 | 20241126 | 132700 | 847224210 | 5730 | 5730 | 5730 | 5730 | 707 |
| 314 | 20241126 | 132600 | 843173100 | 5730 | 5730 | 5730 | 5730 | 466 |
| 315 | 20241126 | 132500 | 840502920 | 5730 | 5730 | 5730 | 5730 | 0 |
| 316 | 20241126 | 132400 | 840502920 | 5730 | 5730 | 5730 | 5730 | 0 |
| 317 | 20241126 | 132300 | 840502920 | 5730 | 5730 | 5730 | 5730 | 46 |
| 318 | 20241126 | 132200 | 840239340 | 5730 | 5730 | 5730 | 5730 | 100 |
| 319 | 20241126 | 132100 | 839666340 | 5730 | 5730 | 5730 | 5730 | 0 |
| 320 | 20241126 | 132000 | 839666340 | 5730 | 5730 | 5730 | 5730 | 0 |
| 321 | 20241126 | 131900 | 839666340 | 5730 | 5730 | 5730 | 5730 | 51 |
| 322 | 20241126 | 131800 | 839374110 | 5720 | 5730 | 5730 | 5720 | 75 |
| 323 | 20241126 | 131700 | 838945040 | 5720 | 5730 | 5730 | 5720 | 1008 |
| 324 | 20241126 | 131600 | 833174830 | 5750 | 5750 | 5750 | 5750 | 0 |
| 325 | 20241126 | 131500 | 833174830 | 5750 | 5750 | 5750 | 5750 | 0 |
| 326 | 20241126 | 131400 | 833174830 | 5750 | 5750 | 5750 | 5750 | 1 |
| 327 | 20241126 | 131300 | 833169080 | 5720 | 5740 | 5740 | 5720 | 2036 |
| 328 | 20241126 | 131200 | 821510440 | 5750 | 5750 | 5750 | 5750 | 5 |
| 329 | 20241126 | 131100 | 821481690 | 5750 | 5750 | 5750 | 5750 | 2 |
| 330 | 20241126 | 131000 | 821470190 | 5730 | 5740 | 5740 | 5730 | 26 |
| 331 | 20241126 | 130900 | 821321120 | 5740 | 5740 | 5740 | 5740 | 13 |
| 332 | 20241126 | 130800 | 821246500 | 5730 | 5730 | 5730 | 5730 | 0 |
| 333 | 20241126 | 130700 | 821246500 | 5730 | 5730 | 5730 | 5730 | 211 |
| 334 | 20241126 | 130600 | 820037470 | 5730 | 5740 | 5740 | 5730 | 1112 |
| 335 | 20241126 | 130500 | 813665700 | 5730 | 5730 | 5730 | 5730 | 0 |
| 336 | 20241126 | 130400 | 813665700 | 5730 | 5740 | 5740 | 5730 | 1095 |
| 337 | 20241126 | 130300 | 807388890 | 5740 | 5740 | 5740 | 5740 | 310 |
| 338 | 20241126 | 130200 | 805609490 | 5740 | 5750 | 5750 | 5740 | 101 |
| 339 | 20241126 | 130100 | 805029740 | 5750 | 5750 | 5750 | 5750 | 200 |
| 340 | 20241126 | 130000 | 803879740 | 5750 | 5750 | 5750 | 5750 | 0 |
| 341 | 20241126 | 125900 | 803879740 | 5750 | 5750 | 5750 | 5750 | 256 |
| 342 | 20241126 | 125800 | 802407740 | 5750 | 5740 | 5750 | 5740 | 373 |
| 343 | 20241126 | 125700 | 800266610 | 5740 | 5740 | 5740 | 5740 | 46 |
| 344 | 20241126 | 125600 | 800002570 | 5740 | 5740 | 5740 | 5740 | 27 |
| 345 | 20241126 | 125500 | 799847590 | 5740 | 5740 | 5740 | 5740 | 10 |
| 346 | 20241126 | 125400 | 799790190 | 5740 | 5740 | 5740 | 5740 | 210 |
| 347 | 20241126 | 125300 | 798584790 | 5740 | 5740 | 5740 | 5740 | 0 |
| 348 | 20241126 | 125200 | 798584790 | 5740 | 5740 | 5740 | 5740 | 505 |
| 349 | 20241126 | 125100 | 795686090 | 5740 | 5740 | 5740 | 5740 | 0 |
| 350 | 20241126 | 125000 | 795686090 | 5740 | 5740 | 5740 | 5740 | 348 |
| 351 | 20241126 | 124900 | 793688570 | 5740 | 5740 | 5740 | 5740 | 0 |
| 352 | 20241126 | 124800 | 793688570 | 5740 | 5740 | 5740 | 5740 | 200 |
| 353 | 20241126 | 124700 | 792540570 | 5750 | 5750 | 5750 | 5750 | 98 |
| 354 | 20241126 | 124600 | 791977070 | 5750 | 5750 | 5750 | 5750 | 0 |
| 355 | 20241126 | 124500 | 791977070 | 5750 | 5750 | 5750 | 5750 | 0 |
| 356 | 20241126 | 124400 | 791977070 | 5750 | 5750 | 5750 | 5750 | 0 |
| 357 | 20241126 | 124300 | 791977070 | 5750 | 5750 | 5750 | 5750 | 21 |
| 358 | 20241126 | 124200 | 791856320 | 5760 | 5760 | 5760 | 5760 | 100 |
| 359 | 20241126 | 124100 | 791280320 | 5760 | 5760 | 5760 | 5760 | 0 |
| 360 | 20241126 | 124000 | 791280320 | 5760 | 5760 | 5760 | 5760 | 3 |
| 361 | 20241126 | 123900 | 791263040 | 5760 | 5760 | 5760 | 5760 | 2 |
| 362 | 20241126 | 123800 | 791251520 | 5770 | 5770 | 5770 | 5770 | 0 |
| 363 | 20241126 | 123700 | 791251520 | 5770 | 5770 | 5770 | 5770 | 1 |
| 364 | 20241126 | 123600 | 791245750 | 5740 | 5750 | 5750 | 5740 | 57 |
| 365 | 20241126 | 123500 | 790918390 | 5740 | 5750 | 5750 | 5740 | 2095 |
| 366 | 20241126 | 123400 | 778882900 | 5750 | 5750 | 5760 | 5750 | 1096 |
| 367 | 20241126 | 123300 | 772570900 | 5760 | 5760 | 5760 | 5760 | 0 |
| 368 | 20241126 | 123200 | 772570900 | 5760 | 5760 | 5760 | 5760 | 3 |
| 369 | 20241126 | 123100 | 772553620 | 5760 | 5760 | 5760 | 5760 | 12 |
| 370 | 20241126 | 123000 | 772484500 | 5760 | 5750 | 5760 | 5750 | 451 |
| 371 | 20241126 | 122900 | 769891240 | 5750 | 5750 | 5750 | 5750 | 100 |
| 372 | 20241126 | 122800 | 769316240 | 5750 | 5750 | 5750 | 5750 | 0 |
| 373 | 20241126 | 122700 | 769316240 | 5750 | 5750 | 5750 | 5740 | 169 |
| 374 | 20241126 | 122600 | 768346120 | 5740 | 5740 | 5740 | 5740 | 0 |
| 375 | 20241126 | 122500 | 768346120 | 5740 | 5740 | 5740 | 5740 | 278 |
| 376 | 20241126 | 122400 | 766750400 | 5740 | 5750 | 5750 | 5740 | 324 |
| 377 | 20241126 | 122300 | 764887970 | 5750 | 5750 | 5750 | 5750 | 3 |
| 378 | 20241126 | 122200 | 764870720 | 5750 | 5750 | 5750 | 5750 | 15 |
| 379 | 20241126 | 122100 | 764784470 | 5750 | 5750 | 5750 | 5750 | 0 |
| 380 | 20241126 | 122000 | 764784470 | 5750 | 5750 | 5750 | 5740 | 935 |
| 381 | 20241126 | 121900 | 759416220 | 5740 | 5740 | 5740 | 5740 | 0 |
| 382 | 20241126 | 121800 | 759416220 | 5740 | 5740 | 5740 | 5740 | 0 |
| 383 | 20241126 | 121700 | 759416220 | 5740 | 5750 | 5750 | 5740 | 701 |
| 384 | 20241126 | 121600 | 755391480 | 5750 | 5750 | 5750 | 5750 | 0 |
| 385 | 20241126 | 121500 | 755391480 | 5750 | 5750 | 5750 | 5750 | 10 |
| 386 | 20241126 | 121400 | 755333980 | 5740 | 5740 | 5740 | 5740 | 0 |
| 387 | 20241126 | 121300 | 755333980 | 5740 | 5740 | 5740 | 5740 | 0 |
| 388 | 20241126 | 121200 | 755333980 | 5740 | 5740 | 5740 | 5740 | 30 |
| 389 | 20241126 | 121100 | 755161780 | 5740 | 5740 | 5740 | 5740 | 46 |
| 390 | 20241126 | 121000 | 754897740 | 5730 | 5730 | 5730 | 5730 | 0 |
| 391 | 20241126 | 120900 | 754897740 | 5730 | 5730 | 5730 | 5730 | 0 |
| 392 | 20241126 | 120800 | 754897740 | 5730 | 5730 | 5730 | 5730 | 1 |
| 393 | 20241126 | 120700 | 754892010 | 5730 | 5730 | 5730 | 5730 | 0 |
| 394 | 20241126 | 120600 | 754892010 | 5730 | 5740 | 5740 | 5730 | 1017 |
| 395 | 20241126 | 120500 | 749064340 | 5750 | 5750 | 5750 | 5750 | 10 |
| 396 | 20241126 | 120400 | 749006840 | 5750 | 5750 | 5760 | 5750 | 23 |
| 397 | 20241126 | 120300 | 748874480 | 5730 | 5750 | 5750 | 5730 | 360 |
| 398 | 20241126 | 120200 | 746808980 | 5750 | 5750 | 5750 | 5750 | 0 |
| 399 | 20241126 | 120100 | 746808980 | 5750 | 5750 | 5750 | 5750 | 100 |
| 400 | 20241126 | 120000 | 746233980 | 5750 | 5750 | 5750 | 5750 | 2400 |
| 401 | 20241126 | 115900 | 732433980 | 5750 | 5750 | 5750 | 5750 | 1 |
| 402 | 20241126 | 115800 | 732428230 | 5750 | 5760 | 5760 | 5750 | 66 |
| 403 | 20241126 | 115700 | 732048530 | 5760 | 5760 | 5760 | 5760 | 86 |
| 404 | 20241126 | 115600 | 731553170 | 5750 | 5750 | 5750 | 5750 | 1705 |
| 405 | 20241126 | 115500 | 721749420 | 5730 | 5740 | 5740 | 5730 | 112 |
| 406 | 20241126 | 115400 | 721107230 | 5740 | 5740 | 5740 | 5740 | 0 |
| 407 | 20241126 | 115300 | 721107230 | 5740 | 5740 | 5740 | 5740 | 170 |
| 408 | 20241126 | 115200 | 720131430 | 5740 | 5740 | 5740 | 5740 | 10 |
| 409 | 20241126 | 115100 | 720074030 | 5730 | 5730 | 5730 | 5730 | 0 |
| 410 | 20241126 | 115000 | 720074030 | 5730 | 5740 | 5740 | 5730 | 4 |
| 411 | 20241126 | 114900 | 720051100 | 5730 | 5730 | 5730 | 5730 | 0 |
| 412 | 20241126 | 114800 | 720051100 | 5730 | 5750 | 5750 | 5730 | 49 |
| 413 | 20241126 | 114700 | 719770270 | 5730 | 5740 | 5740 | 5730 | 348 |
| 414 | 20241126 | 114600 | 717773680 | 5740 | 5740 | 5740 | 5740 | 56 |
| 415 | 20241126 | 114500 | 717452240 | 5740 | 5740 | 5740 | 5740 | 282 |
| 416 | 20241126 | 114400 | 715833560 | 5750 | 5740 | 5750 | 5740 | 68 |
| 417 | 20241126 | 114300 | 715443230 | 5740 | 5750 | 5750 | 5740 | 1066 |
| 418 | 20241126 | 114200 | 709323380 | 5750 | 5750 | 5750 | 5750 | 0 |
| 419 | 20241126 | 114100 | 709323380 | 5750 | 5750 | 5750 | 5750 | 0 |
| 420 | 20241126 | 114000 | 709323380 | 5750 | 5750 | 5750 | 5750 | 2 |
| 421 | 20241126 | 113900 | 709311880 | 5750 | 5750 | 5750 | 5750 | 4 |
| 422 | 20241126 | 113800 | 709288880 | 5750 | 5750 | 5750 | 5740 | 57 |
| 423 | 20241126 | 113700 | 708961140 | 5750 | 5750 | 5750 | 5740 | 28 |
| 424 | 20241126 | 113600 | 708800340 | 5740 | 5750 | 5750 | 5740 | 82 |
| 425 | 20241126 | 113500 | 708328940 | 5750 | 5740 | 5750 | 5740 | 2607 |
| 426 | 20241126 | 113400 | 693357340 | 5750 | 5750 | 5750 | 5750 | 5 |
| 427 | 20241126 | 113300 | 693328590 | 5750 | 5750 | 5750 | 5750 | 53 |
| 428 | 20241126 | 113200 | 693023840 | 5750 | 5750 | 5750 | 5740 | 51 |
| 429 | 20241126 | 113100 | 692730830 | 5750 | 5730 | 5750 | 5730 | 594 |
| 430 | 20241126 | 113000 | 689326600 | 5730 | 5730 | 5730 | 5730 | 84 |
| 431 | 20241126 | 112900 | 688845280 | 5730 | 5740 | 5740 | 5730 | 1784 |
| 432 | 20241126 | 112800 | 678613060 | 5740 | 5750 | 5750 | 5740 | 60 |
| 433 | 20241126 | 112700 | 678268570 | 5740 | 5740 | 5740 | 5740 | 517 |
| 434 | 20241126 | 112600 | 675300990 | 5740 | 5750 | 5750 | 5740 | 61 |
| 435 | 20241126 | 112500 | 674950700 | 5750 | 5750 | 5750 | 5750 | 100 |
| 436 | 20241126 | 112400 | 674375700 | 5750 | 5750 | 5750 | 5750 | 121 |
| 437 | 20241126 | 112300 | 673679950 | 5760 | 5760 | 5760 | 5760 | 0 |
| 438 | 20241126 | 112200 | 673679950 | 5760 | 5760 | 5760 | 5760 | 0 |
| 439 | 20241126 | 112100 | 673679950 | 5760 | 5750 | 5760 | 5740 | 2256 |
| 440 | 20241126 | 112000 | 660711590 | 5750 | 5760 | 5760 | 5750 | 1300 |
| 441 | 20241126 | 111900 | 653235590 | 5760 | 5750 | 5760 | 5750 | 248 |
| 442 | 20241126 | 111800 | 651809570 | 5760 | 5760 | 5760 | 5760 | 0 |
| 443 | 20241126 | 111700 | 651809570 | 5760 | 5760 | 5760 | 5760 | 21 |
| 444 | 20241126 | 111600 | 651688610 | 5760 | 5760 | 5760 | 5760 | 51 |
| 445 | 20241126 | 111500 | 651394850 | 5750 | 5760 | 5760 | 5750 | 76 |
| 446 | 20241126 | 111400 | 650957180 | 5760 | 5750 | 5760 | 5750 | 48 |
| 447 | 20241126 | 111300 | 650681160 | 5760 | 5760 | 5760 | 5760 | 0 |
| 448 | 20241126 | 111200 | 650681160 | 5760 | 5760 | 5760 | 5760 | 24 |
| 449 | 20241126 | 111100 | 650542920 | 5760 | 5750 | 5760 | 5750 | 315 |
| 450 | 20241126 | 111000 | 648730760 | 5760 | 5750 | 5760 | 5750 | 2469 |
| 451 | 20241126 | 110900 | 634533010 | 5760 | 5760 | 5760 | 5760 | 19 |
| 452 | 20241126 | 110800 | 634423570 | 5750 | 5750 | 5750 | 5750 | 46 |
| 453 | 20241126 | 110700 | 634159070 | 5760 | 5760 | 5760 | 5760 | 1 |
| 454 | 20241126 | 110600 | 634153310 | 5750 | 5750 | 5750 | 5750 | 39 |
| 455 | 20241126 | 110500 | 633929060 | 5750 | 5760 | 5760 | 5750 | 180 |
| 456 | 20241126 | 110400 | 632893960 | 5760 | 5760 | 5760 | 5750 | 1029 |
| 457 | 20241126 | 110300 | 626976590 | 5760 | 5760 | 5760 | 5760 | 101 |
| 458 | 20241126 | 110200 | 626394830 | 5750 | 5760 | 5760 | 5750 | 349 |
| 459 | 20241126 | 110100 | 624386090 | 5770 | 5760 | 5770 | 5760 | 202 |
| 460 | 20241126 | 110000 | 623221570 | 5770 | 5770 | 5770 | 5770 | 3 |
| 461 | 20241126 | 105900 | 623204260 | 5750 | 5750 | 5750 | 5750 | 85 |
| 462 | 20241126 | 105800 | 622715510 | 5770 | 5760 | 5770 | 5760 | 300 |
| 463 | 20241126 | 105700 | 620985510 | 5770 | 5760 | 5770 | 5760 | 197 |
| 464 | 20241126 | 105600 | 619850780 | 5760 | 5760 | 5760 | 5760 | 1 |
| 465 | 20241126 | 105500 | 619845020 | 5760 | 5760 | 5760 | 5760 | 2 |
| 466 | 20241126 | 105400 | 619833500 | 5750 | 5750 | 5750 | 5750 | 2340 |
| 467 | 20241126 | 105300 | 606378500 | 5750 | 5750 | 5750 | 5750 | 7 |
| 468 | 20241126 | 105200 | 606338250 | 5750 | 5760 | 5760 | 5750 | 2127 |
| 469 | 20241126 | 105100 | 594107990 | 5760 | 5750 | 5760 | 5750 | 51 |
| 470 | 20241126 | 105000 | 593814690 | 5760 | 5760 | 5760 | 5760 | 0 |
| 471 | 20241126 | 104900 | 593814690 | 5760 | 5760 | 5760 | 5760 | 0 |
| 472 | 20241126 | 104800 | 593814690 | 5760 | 5760 | 5760 | 5760 | 0 |
| 473 | 20241126 | 104700 | 593814690 | 5760 | 5760 | 5760 | 5760 | 164 |
| 474 | 20241126 | 104600 | 592870050 | 5780 | 5770 | 5780 | 5760 | 131 |
| 475 | 20241126 | 104500 | 592114520 | 5780 | 5770 | 5780 | 5770 | 175 |
| 476 | 20241126 | 104400 | 591104750 | 5780 | 5770 | 5780 | 5770 | 2363 |
| 477 | 20241126 | 104300 | 577456650 | 5770 | 5760 | 5770 | 5760 | 964 |
| 478 | 20241126 | 104200 | 571903990 | 5770 | 5770 | 5770 | 5770 | 0 |
| 479 | 20241126 | 104100 | 571903990 | 5770 | 5770 | 5770 | 5770 | 0 |
| 480 | 20241126 | 104000 | 571903990 | 5770 | 5750 | 5770 | 5750 | 329 |
| 481 | 20241126 | 103900 | 570012190 | 5780 | 5780 | 5780 | 5780 | 0 |
| 482 | 20241126 | 103800 | 570012190 | 5780 | 5780 | 5780 | 5780 | 0 |
| 483 | 20241126 | 103700 | 570012190 | 5780 | 5730 | 5780 | 5730 | 1954 |
| 484 | 20241126 | 103600 | 558750280 | 5730 | 5730 | 5730 | 5730 | 49 |
| 485 | 20241126 | 103500 | 558469510 | 5730 | 5730 | 5730 | 5730 | 51 |
| 486 | 20241126 | 103400 | 558177280 | 5740 | 5740 | 5740 | 5740 | 0 |
| 487 | 20241126 | 103300 | 558177280 | 5740 | 5740 | 5740 | 5740 | 10 |
| 488 | 20241126 | 103200 | 558119880 | 5750 | 5750 | 5750 | 5750 | 0 |
| 489 | 20241126 | 103100 | 558119880 | 5750 | 5750 | 5750 | 5750 | 1 |
| 490 | 20241126 | 103000 | 558114130 | 5750 | 5750 | 5750 | 5750 | 27 |
| 491 | 20241126 | 102900 | 557958880 | 5730 | 5720 | 5730 | 5720 | 636 |
| 492 | 20241126 | 102800 | 554314610 | 5730 | 5730 | 5730 | 5730 | 0 |
| 493 | 20241126 | 102700 | 554314610 | 5730 | 5730 | 5730 | 5730 | 1 |
| 494 | 20241126 | 102600 | 554308880 | 5730 | 5730 | 5730 | 5730 | 3 |
| 495 | 20241126 | 102500 | 554291690 | 5710 | 5720 | 5720 | 5710 | 963 |
| 496 | 20241126 | 102400 | 548783840 | 5720 | 5720 | 5720 | 5720 | 1000 |
| 497 | 20241126 | 102300 | 543063840 | 5720 | 5720 | 5720 | 5720 | 0 |
| 498 | 20241126 | 102200 | 543063840 | 5720 | 5720 | 5730 | 5720 | 359 |
| 499 | 20241126 | 102100 | 541009350 | 5720 | 5720 | 5720 | 5720 | 1590 |
| 500 | 20241126 | 102000 | 531914550 | 5720 | 5720 | 5720 | 5720 | 15 |
| 501 | 20241126 | 101900 | 531828750 | 5720 | 5720 | 5720 | 5720 | 529 |
| 502 | 20241126 | 101800 | 528802870 | 5720 | 5720 | 5720 | 5720 | 3 |
| 503 | 20241126 | 101700 | 528785710 | 5730 | 5720 | 5730 | 5720 | 233 |
| 504 | 20241126 | 101600 | 527450880 | 5720 | 5720 | 5720 | 5710 | 3315 |
| 505 | 20241126 | 101500 | 508489550 | 5720 | 5720 | 5720 | 5720 | 613 |
| 506 | 20241126 | 101400 | 504983190 | 5710 | 5720 | 5720 | 5710 | 54 |
| 507 | 20241126 | 101300 | 504674800 | 5710 | 5710 | 5710 | 5710 | 373 |
| 508 | 20241126 | 101200 | 502544970 | 5710 | 5720 | 5720 | 5710 | 177 |
| 509 | 20241126 | 101100 | 501533020 | 5720 | 5720 | 5720 | 5720 | 948 |
| 510 | 20241126 | 101000 | 496110460 | 5730 | 5730 | 5730 | 5720 | 725 |
| 511 | 20241126 | 100900 | 491962060 | 5730 | 5740 | 5740 | 5730 | 510 |
| 512 | 20241126 | 100800 | 489034760 | 5720 | 5730 | 5730 | 5720 | 100 |
| 513 | 20241126 | 100700 | 488461860 | 5740 | 5740 | 5740 | 5740 | 1 |
| 514 | 20241126 | 100600 | 488456120 | 5720 | 5740 | 5740 | 5720 | 1030 |
| 515 | 20241126 | 100500 | 482564500 | 5730 | 5740 | 5740 | 5720 | 449 |
| 516 | 20241126 | 100400 | 479991100 | 5740 | 5750 | 5750 | 5740 | 22 |
| 517 | 20241126 | 100300 | 479864800 | 5750 | 5750 | 5750 | 5750 | 1 |
| 518 | 20241126 | 100200 | 479859050 | 5750 | 5750 | 5750 | 5750 | 0 |
| 519 | 20241126 | 100100 | 479859050 | 5750 | 5730 | 5750 | 5720 | 4548 |
| 520 | 20241126 | 100000 | 453822460 | 5740 | 5740 | 5740 | 5730 | 85 |
| 521 | 20241126 | 095900 | 453334570 | 5730 | 5740 | 5740 | 5730 | 102 |
| 522 | 20241126 | 095800 | 452750100 | 5740 | 5740 | 5740 | 5740 | 4 |
| 523 | 20241126 | 095700 | 452727140 | 5740 | 5740 | 5740 | 5740 | 406 |
| 524 | 20241126 | 095600 | 450396700 | 5750 | 5740 | 5750 | 5740 | 254 |
| 525 | 20241126 | 095500 | 448937640 | 5740 | 5750 | 5750 | 5740 | 2465 |
| 526 | 20241126 | 095400 | 434779300 | 5760 | 5760 | 5760 | 5760 | 245 |
| 527 | 20241126 | 095300 | 433368100 | 5770 | 5770 | 5770 | 5760 | 8 |
| 528 | 20241126 | 095200 | 433321980 | 5760 | 5760 | 5760 | 5760 | 16 |
| 529 | 20241126 | 095100 | 433229820 | 5760 | 5770 | 5770 | 5760 | 52 |
| 530 | 20241126 | 095000 | 432930210 | 5770 | 5760 | 5770 | 5750 | 132 |
| 531 | 20241126 | 094900 | 432169890 | 5760 | 5760 | 5760 | 5750 | 103 |
| 532 | 20241126 | 094800 | 431576990 | 5760 | 5760 | 5760 | 5760 | 130 |
| 533 | 20241126 | 094700 | 430828190 | 5770 | 5770 | 5770 | 5750 | 41 |
| 534 | 20241126 | 094600 | 430591640 | 5740 | 5750 | 5750 | 5740 | 1492 |
| 535 | 20241126 | 094500 | 422022310 | 5770 | 5750 | 5770 | 5750 | 111 |
| 536 | 20241126 | 094400 | 421383840 | 5770 | 5770 | 5770 | 5750 | 701 |
| 537 | 20241126 | 094300 | 417352070 | 5780 | 5770 | 5780 | 5770 | 139 |
| 538 | 20241126 | 094200 | 416550030 | 5770 | 5780 | 5780 | 5770 | 46 |
| 539 | 20241126 | 094100 | 416284600 | 5780 | 5760 | 5780 | 5760 | 962 |
| 540 | 20241126 | 094000 | 410736340 | 5760 | 5760 | 5760 | 5760 | 299 |
| 541 | 20241126 | 093900 | 409014100 | 5760 | 5760 | 5760 | 5760 | 64 |
| 542 | 20241126 | 093800 | 408645460 | 5740 | 5750 | 5750 | 5740 | 477 |
| 543 | 20241126 | 093700 | 405902730 | 5750 | 5750 | 5750 | 5750 | 265 |
| 544 | 20241126 | 093600 | 404378980 | 5760 | 5740 | 5760 | 5740 | 320 |
| 545 | 20241126 | 093500 | 402540950 | 5760 | 5750 | 5760 | 5750 | 1232 |
| 546 | 20241126 | 093400 | 395456940 | 5740 | 5750 | 5750 | 5730 | 1161 |
| 547 | 20241126 | 093300 | 388794220 | 5750 | 5740 | 5750 | 5730 | 1819 |
| 548 | 20241126 | 093200 | 378353350 | 5740 | 5750 | 5750 | 5740 | 1385 |
| 549 | 20241126 | 093100 | 370402740 | 5770 | 5770 | 5770 | 5770 | 1 |
| 550 | 20241126 | 093000 | 370396970 | 5770 | 5750 | 5770 | 5750 | 2607 |
| 551 | 20241126 | 092900 | 355406700 | 5750 | 5750 | 5750 | 5750 | 2 |
| 552 | 20241126 | 092800 | 355395200 | 5740 | 5730 | 5750 | 5730 | 1372 |
| 553 | 20241126 | 092700 | 347531770 | 5740 | 5760 | 5770 | 5740 | 3351 |
| 554 | 20241126 | 092600 | 328284780 | 5760 | 5750 | 5770 | 5750 | 2432 |
| 555 | 20241126 | 092500 | 314298720 | 5770 | 5750 | 5770 | 5750 | 601 |
| 556 | 20241126 | 092400 | 310842950 | 5770 | 5770 | 5780 | 5760 | 2250 |
| 557 | 20241126 | 092300 | 297876130 | 5760 | 5780 | 5780 | 5760 | 255 |
| 558 | 20241126 | 092200 | 296407000 | 5780 | 5780 | 5780 | 5780 | 142 |
| 559 | 20241126 | 092100 | 295586240 | 5790 | 5790 | 5790 | 5760 | 849 |
| 560 | 20241126 | 092000 | 290688670 | 5790 | 5790 | 5790 | 5770 | 56 |
| 561 | 20241126 | 091900 | 290364450 | 5790 | 5790 | 5790 | 5760 | 1651 |
| 562 | 20241126 | 091800 | 280831880 | 5790 | 5790 | 5790 | 5770 | 431 |
| 563 | 20241126 | 091700 | 278339730 | 5810 | 5790 | 5810 | 5790 | 3573 |
| 564 | 20241126 | 091600 | 257619340 | 5800 | 5800 | 5810 | 5790 | 2447 |
| 565 | 20241126 | 091500 | 243430340 | 5800 | 5770 | 5800 | 5770 | 2203 |
| 566 | 20241126 | 091400 | 230677760 | 5770 | 5770 | 5770 | 5750 | 3299 |
| 567 | 20241126 | 091300 | 211689140 | 5770 | 5810 | 5810 | 5760 | 6121 |
| 568 | 20241126 | 091200 | 176294030 | 5810 | 5810 | 5820 | 5790 | 1959 |
| 569 | 20241126 | 091100 | 164925930 | 5790 | 5800 | 5810 | 5780 | 1804 |
| 570 | 20241126 | 091000 | 154466920 | 5800 | 5780 | 5800 | 5760 | 3730 |
| 571 | 20241126 | 090900 | 132899500 | 5790 | 5780 | 5800 | 5780 | 1355 |
| 572 | 20241126 | 090800 | 125054140 | 5780 | 5770 | 5780 | 5760 | 494 |
| 573 | 20241126 | 090700 | 122206470 | 5770 | 5760 | 5770 | 5750 | 621 |
| 574 | 20241126 | 090600 | 118630300 | 5750 | 5740 | 5750 | 5740 | 1825 |
| 575 | 20241126 | 090500 | 108147780 | 5760 | 5750 | 5770 | 5750 | 1723 |
| 576 | 20241126 | 090400 | 98235720 | 5750 | 5750 | 5760 | 5750 | 2283 |
| 577 | 20241126 | 090300 | 85107680 | 5750 | 5760 | 5760 | 5750 | 1351 |
| 578 | 20241126 | 090200 | 77330420 | 5740 | 5730 | 5750 | 5730 | 1397 |
| 579 | 20241126 | 090100 | 69313630 | 5730 | 5760 | 5760 | 5730 | 4568 |
| 580 | 20241126 | 090000 | 43066010 | 5760 | 5730 | 5760 | 5730 | 7514 |